Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.43	42.41	41.14	41.30	41.30	1.32%	3,737,333
Apr 27, 2026	40.53	41.13	39.58	40.76	40.76	0.49%	2,618,170
Apr 24, 2026	39.36	40.65	39.04	40.56	40.56	3.60%	3,651,471
Apr 23, 2026	39.96	40.28	38.18	39.15	39.15	-5.57%	2,517,909
Apr 22, 2026	41.31	41.51	40.71	41.46	41.46	0.95%	2,056,639
Apr 21, 2026	40.63	41.74	40.45	41.07	41.07	1.18%	2,625,062
Apr 20, 2026	39.77	40.80	39.61	40.59	40.59	1.35%	2,241,609
Apr 17, 2026	40.12	40.80	39.86	40.05	40.05	1.29%	2,401,384
Apr 16, 2026	39.14	39.70	38.54	39.54	39.54	3.35%	2,647,597
Apr 15, 2026	37.55	38.95	37.20	38.26	38.26	3.88%	3,336,193
Apr 14, 2026	37.71	38.25	36.64	36.83	36.83	-1.26%	2,912,103
Apr 13, 2026	34.44	37.51	34.40	37.30	37.30	8.40%	3,864,703
Apr 10, 2026	36.30	36.59	34.01	34.41	34.41	-6.85%	5,372,570
Apr 9, 2026	39.08	39.33	36.56	36.94	36.94	-6.27%	4,047,975
Apr 8, 2026	40.40	41.16	39.13	39.41	39.41	-0.23%	5,716,904
Apr 7, 2026	39.35	39.95	38.73	39.50	39.50	-0.05%	2,994,895
Apr 6, 2026	41.16	41.25	39.07	39.52	39.52	-3.84%	3,767,054
Apr 2, 2026	38.21	41.17	37.84	41.10	41.10	8.04%	3,288,128
Apr 1, 2026	38.18	38.65	37.05	38.04	38.04	0.08%	3,196,497
Mar 31, 2026	38.31	38.85	37.43	38.01	38.01	0.21%	3,458,252
Mar 30, 2026	37.66	38.71	37.66	37.93	37.93	0.85%	2,325,384
Mar 27, 2026	38.83	39.15	37.20	37.61	37.61	-4.66%	2,742,203
Mar 26, 2026	38.56	40.47	38.56	39.45	39.45	1.18%	2,244,672
Mar 25, 2026	40.15	40.65	38.80	38.99	38.99	-0.81%	2,750,210
Mar 24, 2026	39.98	40.39	38.77	39.31	39.31	-2.67%	3,713,885
Mar 23, 2026	39.48	40.57	39.30	40.39	40.39	2.30%	3,339,301
Mar 20, 2026	40.68	41.00	39.34	39.48	39.48	-3.78%	6,003,101
Mar 19, 2026	41.43	42.25	40.10	41.03	41.03	-1.06%	2,998,071
Mar 18, 2026	41.20	42.02	41.12	41.47	41.47	-0.55%	3,210,030
Mar 17, 2026	40.34	41.95	40.25	41.70	41.70	2.79%	4,807,301
Mar 16, 2026	39.29	40.80	39.23	40.57	40.57	3.26%	3,327,321
Mar 13, 2026	39.13	39.37	38.38	39.29	39.29	0.41%	2,469,509
Mar 12, 2026	38.24	39.46	38.24	39.13	39.13	2.33%	3,770,576
Mar 11, 2026	38.98	39.61	37.87	38.24	38.24	-1.01%	2,918,076
Mar 10, 2026	39.57	40.00	37.50	38.63	38.63	-2.77%	5,711,750
Mar 9, 2026	39.83	40.36	38.58	39.73	39.73	-0.25%	4,532,419
Mar 6, 2026	40.35	40.65	39.55	39.83	39.83	-1.39%	5,698,562
Mar 5, 2026	40.43	41.48	40.20	40.39	40.39	0.17%	5,906,470
Mar 4, 2026	40.24	40.88	39.99	40.32	40.32	-0.93%	3,513,411
Mar 3, 2026	39.60	40.90	38.81	40.70	40.70	1.02%	7,630,833
Mar 2, 2026	38.05	40.71	37.83	40.29	40.29	5.25%	6,624,102
Feb 27, 2026	39.22	39.35	37.54	38.28	38.28	-4.23%	23,487,756
Feb 26, 2026	42.16	42.40	37.83	39.97	39.97	3.98%	18,125,969
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	1.53%	9,607,150
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	1.28%	3,856,621
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	-6.17%	3,540,978
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	-3.58%	3,793,190
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	0.24%	2,344,323
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	0.66%	2,747,713
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	-1.94%	3,407,927
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	1.53%	2,661,992
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	-0.72%	6,076,314
Feb 11, 2026	42.00	42.02	40.46	41.43	41.43	-1.07%	3,787,250
Feb 10, 2026	42.13	42.86	41.52	41.88	41.88	0.70%	4,760,120
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3.30%	3,745,302
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	4.87%	5,032,617
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	-1.94%	7,607,365
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	6.21%	8,760,404
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	-8.08%	5,646,459
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	1.96%	3,404,608
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	-0.33%	3,867,258
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	-5.55%	4,645,733
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	1.31%	3,832,177
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	-4.91%	3,184,590
Jan 26, 2026	43.14	43.77	42.70	43.37	43.37	1.31%	4,476,330
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	-0.40%	4,663,515
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3.39%	3,858,663
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	-3.80%	5,506,193
Jan 20, 2026	44.87	45.39	42.80	43.21	43.21	-5.53%	9,054,911
Jan 16, 2026	48.91	49.13	45.70	45.74	45.74	-6.02%	6,017,006
Jan 15, 2026	49.99	51.00	48.40	48.67	48.67	-5.38%	5,643,080
Jan 14, 2026	52.42	52.42	50.60	51.44	51.44	-2.22%	3,632,996
Jan 13, 2026	53.15	53.69	52.43	52.61	52.61	-1.20%	3,170,485
Jan 12, 2026	52.50	53.51	52.29	53.25	53.25	-0.49%	3,034,550
Jan 9, 2026	53.45	54.15	53.01	53.51	53.51	0.75%	2,163,275
Jan 8, 2026	52.83	53.33	52.64	53.11	53.11	-0.28%	3,608,666
Jan 7, 2026	52.38	54.11	52.07	53.26	53.26	2.29%	3,156,805
Jan 6, 2026	50.27	52.23	50.27	52.07	52.07	2.99%	2,745,003
Jan 5, 2026	50.86	51.64	50.35	50.56	50.56	-0.08%	3,701,051
Jan 2, 2026	51.78	52.15	49.38	50.60	50.60	-2.11%	4,045,922
Dec 31, 2025	51.66	51.92	51.39	51.69	51.69	-0.52%	2,869,402
Dec 30, 2025	52.19	52.48	51.78	51.96	51.96	-0.74%	2,595,229
Dec 29, 2025	52.59	52.85	51.78	52.35	52.35	-0.93%	3,154,607
Dec 26, 2025	52.07	52.90	52.04	52.84	52.84	1.62%	1,979,987
Dec 24, 2025	52.27	52.27	51.75	52.00	52.00	-0.44%	1,507,307
Dec 23, 2025	52.56	52.75	51.51	52.23	52.23	-1.34%	3,544,533
Dec 22, 2025	52.34	53.34	52.07	52.94	52.94	1.22%	4,404,664
Dec 19, 2025	50.80	52.73	50.74	52.30	52.30	3.18%	12,110,488
Dec 18, 2025	50.50	51.68	50.05	50.69	50.69	0.98%	5,513,969
Dec 17, 2025	49.17	51.75	48.72	50.20	50.20	4.00%	9,142,630
Dec 16, 2025	47.28	48.37	46.91	48.27	48.27	1.07%	4,452,284
Dec 15, 2025	47.90	49.68	47.72	47.76	47.76	0.38%	6,663,671
Dec 12, 2025	47.64	48.54	47.42	47.58	47.58	0.38%	3,813,885
Dec 11, 2025	47.60	47.79	46.93	47.40	47.40	-1.02%	2,889,532
Dec 10, 2025	47.05	48.09	47.05	47.89	47.89	1.40%	4,470,924
Dec 9, 2025	47.23	47.78	46.91	47.23	47.23	-0.34%	3,728,861
Dec 8, 2025	47.59	48.72	47.26	47.39	47.39	0.15%	3,770,603
Dec 5, 2025	47.11	48.39	47.06	47.32	47.32	0.45%	4,902,944
Dec 4, 2025	47.36	47.88	46.80	47.11	47.11	-0.72%	4,175,174
Dec 3, 2025	46.35	47.53	46.12	47.45	47.45	1.89%	3,578,365